Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Feb 2022 | USD | 1.55 | 1.64 | 1.53 | 1.63 | 163 | +0.07 (+4.49%) | 141,100 |
8 Feb 2022 | USD | 1.56 | 1.64 | 1.53 | 1.56 | 156 | -0.03 (-1.89%) | 102,300 |
7 Feb 2022 | USD | 1.6 | 1.734 | 1.56 | 1.59 | 159 | -0.08 (-4.79%) | 403,400 |
4 Feb 2022 | USD | 1.57 | 1.707 | 1.56 | 1.67 | 167 | +0.1 (+6.37%) | 102,200 |
3 Feb 2022 | USD | 1.6 | 1.66 | 1.545 | 1.57 | 157 | -0.08 (-4.85%) | 168,700 |
2 Feb 2022 | USD | 1.73 | 1.78 | 1.6 | 1.65 | 165 | -0.06 (-3.51%) | 244,900 |
1 Feb 2022 | USD | 1.69 | 1.807 | 1.65 | 1.71 | 171 | +0.04 (+2.40%) | 175,600 |
31 Jan 2022 | USD | 1.55 | 1.75 | 1.53 | 1.67 | 167 | +0.15 (+9.87%) | 667,800 |
28 Jan 2022 | USD | 1.51 | 1.57 | 1.46 | 1.52 | 152 | -0.05 (-3.18%) | 430,700 |
27 Jan 2022 | USD | 1.88 | 2.11 | 1.51 | 1.57 | 157 | -0.31 (-16.49%) | 1,520,800 |
26 Jan 2022 | USD | 2.24 | 2.24 | 1.86 | 1.88 | 188 | -0.29 (-13.36%) | 536,300 |
25 Jan 2022 | USD | 2.14 | 2.23 | 2.0943 | 2.17 | 217 | -0.05 (-2.25%) | 145,787 |
24 Jan 2022 | USD | 2.53 | 2.53 | 2.01 | 2.22 | 222 | -0.33 (-12.94%) | 621,893 |
21 Jan 2022 | USD | 2.76 | 2.9 | 2.51 | 2.55 | 255 | -0.33 (-11.46%) | 616,100 |
20 Jan 2022 | USD | 2.94 | 3.04 | 2.85 | 2.88 | 288 | 0.0 (0.0%) | 939,500 |
19 Jan 2022 | USD | 2.92 | 3.06 | 2.76 | 2.88 | 288 | -0.02 (-0.69%) | 781,000 |
18 Jan 2022 | USD | 3.11 | 3.18 | 2.8 | 2.9 | 290 | -0.07 (-2.36%) | 1,038,200 |
14 Jan 2022 | USD | 3 | 3.04 | 2.9 | 2.97 | 297 | -0.08 (-2.62%) | 140,700 |
13 Jan 2022 | USD | 3.25 | 3.28 | 3 | 3.05 | 305 | -0.12 (-3.79%) | 334,600 |
12 Jan 2022 | USD | 3.06 | 3.19 | 2.95 | 3.17 | 317 | +0.06 (+1.93%) | 704,500 |
11 Jan 2022 | USD | 2.86 | 3.5 | 2.86 | 3.11 | 311 | +0.28 (+9.89%) | 757,900 |
10 Jan 2022 | USD | 3.19 | 3.19 | 2.63 | 2.83 | 283 | -0.38 (-11.84%) | 1,059,000 |
7 Jan 2022 | USD | 3.49 | 3.49 | 3.16 | 3.21 | 321 | -0.28 (-8.02%) | 337,400 |
6 Jan 2022 | USD | 3.83 | 3.837 | 3.41 | 3.49 | 349 | -0.34 (-8.88%) | 461,400 |
5 Jan 2022 | USD | 4.01 | 4.06 | 3.78 | 3.83 | 383 | -0.17 (-4.25%) | 260,700 |
4 Jan 2022 | USD | 4.07 | 4.07 | 3.96 | 4 | 400 | -0.05 (-1.23%) | 126,000 |
3 Jan 2022 | USD | 3.87 | 4.07 | 3.8 | 4.05 | 405 | +0.17 (+4.38%) | 491,000 |
31 Dec 2021 | USD | 3.78 | 3.97 | 3.65 | 3.88 | 388 | +0.07 (+1.84%) | 515,100 |
30 Dec 2021 | USD | 3.81 | 3.94 | 3.79 | 3.81 | 381 | -0.04 (-1.04%) | 137,900 |
29 Dec 2021 | USD | 3.9 | 3.91 | 3.78 | 3.85 | 385 | -0.09 (-2.28%) | 148,500 |